Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2019-09-13 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $8.82 | $8.82 | 211,400 | — | — |
| 2024-12-30 | $9.00 | $9.00 | 375,800 | — | — |
| 2024-12-27 | $9.15 | $9.15 | 195,100 | — | — |
| 2024-12-26 | $9.06 | $9.06 | 245,500 | — | — |
| 2024-12-24 | $9.53 | $9.53 | 105,100 | — | — |
| 2024-12-23 | $9.54 | $9.54 | 164,200 | — | — |
| 2024-12-20 | $9.61 | $9.61 | 393,900 | — | — |
| 2024-12-19 | $9.32 | $9.32 | 223,900 | — | — |
| 2024-12-18 | $9.46 | $9.46 | 240,600 | — | — |
| 2024-12-17 | $9.47 | $9.47 | 190,900 | — | — |
| 2024-12-16 | $9.91 | $9.91 | 148,600 | — | — |
| 2024-12-13 | $9.78 | $9.78 | 234,400 | — | — |
| 2024-12-12 | $10.04 | $10.04 | 242,100 | — | — |
| 2024-12-11 | $10.28 | $10.28 | 178,400 | — | — |
| 2024-12-10 | $10.32 | $10.32 | 179,100 | — | — |
| 2024-12-09 | $10.45 | $10.45 | 221,200 | — | — |
| 2024-12-06 | $10.80 | $10.80 | 201,200 | — | — |
| 2024-12-05 | $10.64 | $10.64 | 190,400 | — | — |
| 2024-12-04 | $10.43 | $10.43 | 232,600 | — | — |
| 2024-12-03 | $10.57 | $10.57 | 467,400 | — | — |
| 2024-12-02 | $10.00 | $10.00 | 331,200 | — | — |
| 2024-11-29 | $10.38 | $10.38 | 291,200 | — | — |
| 2024-11-27 | $10.25 | $10.25 | 204,600 | — | — |
| 2024-11-26 | $10.71 | $10.71 | 279,700 | — | — |
| 2024-11-25 | $10.64 | $10.64 | 510,700 | — | — |
| 2024-11-22 | $9.82 | $9.82 | 884,300 | — | — |
| 2024-11-21 | $10.16 | $10.16 | 965,800 | — | — |
| 2024-11-20 | $11.16 | $11.16 | 324,800 | — | — |
| 2024-11-19 | $11.00 | $11.00 | 932,400 | — | — |
| 2024-11-18 | $10.60 | $10.60 | 2,966,500 | — | — |
| 2024-11-15 | $11.60 | $11.60 | 2,158,800 | — | — |
| 2024-11-14 | $11.00 | $11.00 | 650,700 | — | — |
| 2024-11-13 | $10.50 | $10.50 | 493,300 | — | — |
| 2024-11-12 | $11.70 | $11.70 | 311,600 | — | — |
| 2024-11-11 | $12.00 | $12.00 | 635,400 | — | — |
| 2024-11-08 | $10.78 | $10.78 | 532,000 | — | — |
| 2024-11-07 | $11.40 | $11.40 | 395,200 | — | — |
| 2024-11-06 | $9.94 | $9.94 | 268,900 | — | — |
| 2024-11-05 | $10.15 | $10.15 | 57,400 | — | — |
| 2024-11-04 | $10.12 | $10.12 | 60,400 | — | — |
| 2024-11-01 | $9.99 | $9.99 | 45,800 | — | — |
| 2024-10-31 | $10.03 | $10.03 | 86,500 | — | — |
| 2024-10-30 | $9.91 | $9.91 | 143,300 | — | — |
| 2024-10-29 | $10.50 | $10.50 | 82,400 | — | — |
| 2024-10-28 | $10.67 | $10.67 | 102,600 | — | — |
| 2024-10-25 | $10.41 | $10.41 | 89,100 | — | — |
| 2024-10-24 | $10.74 | $10.74 | 116,600 | — | — |
| 2024-10-23 | $10.93 | $10.93 | 138,400 | — | — |
| 2024-10-22 | $11.37 | $11.37 | 112,000 | — | — |
| 2024-10-21 | $10.92 | $10.92 | 202,500 | — | — |
| 2024-10-18 | $11.41 | $11.41 | 252,700 | — | — |
| 2024-10-17 | $10.45 | $10.45 | 153,500 | — | — |
| 2024-10-16 | $10.58 | $10.58 | 386,700 | — | — |
| 2024-10-15 | $9.68 | $9.68 | 122,400 | — | — |
| 2024-10-14 | $9.82 | $9.82 | 112,100 | — | — |
| 2024-10-11 | $9.78 | $9.78 | 159,400 | — | — |
| 2024-10-10 | $9.64 | $9.64 | 135,400 | — | — |
| 2024-10-09 | $9.10 | $9.10 | 76,400 | — | — |
| 2024-10-08 | $9.13 | $9.13 | 50,300 | — | — |
| 2024-10-07 | $8.96 | $8.96 | 92,900 | — | — |
| 2024-10-04 | $9.25 | $9.25 | 92,200 | — | — |
| 2024-10-03 | $8.84 | $8.84 | 79,300 | — | — |
| 2024-10-02 | $8.90 | $8.90 | 188,300 | — | — |
| 2024-10-01 | $8.84 | $8.84 | 163,600 | — | — |
| 2024-09-30 | $8.89 | $8.89 | 455,400 | — | — |
| 2024-09-27 | $9.60 | $9.60 | 329,500 | — | — |
| 2024-09-26 | $9.88 | $9.88 | 325,900 | — | — |
| 2024-09-25 | $10.34 | $10.34 | 804,400 | — | — |
| 2024-09-24 | $10.00 | $10.00 | 479,400 | — | — |
| 2024-09-23 | $9.63 | $9.63 | 276,800 | — | — |
| 2024-09-20 | $9.18 | $9.18 | 725,600 | — | — |
| 2024-09-19 | $8.56 | $8.56 | 571,600 | — | — |
| 2024-09-18 | $7.75 | $7.75 | 93,358 | — | — |
| 2024-09-17 | $7.60 | $7.60 | 84,492 | — | — |
| 2024-09-16 | $7.60 | $7.60 | 80,139 | — | — |
| 2024-09-13 | $7.60 | $7.60 | 76,061 | — | — |
| 2024-09-12 | $7.64 | $7.64 | 129,176 | — | — |
| 2024-09-11 | $7.87 | $7.87 | 110,368 | — | — |
| 2024-09-10 | $7.98 | $7.98 | 241,329 | — | — |
| 2024-09-09 | $7.83 | $7.83 | 122,611 | — | — |
| 2024-09-06 | $7.98 | $7.98 | 98,863 | — | — |
| 2024-09-05 | $8.28 | $8.28 | 265,392 | — | — |
| 2024-09-04 | $8.89 | $8.89 | 106,763 | — | — |
| 2024-09-03 | $9.16 | $9.16 | 100,692 | — | — |
| 2024-08-30 | $9.69 | $9.69 | 171,321 | — | — |
| 2024-08-29 | $9.73 | $9.73 | 339,971 | — | — |
| 2024-08-28 | $10.03 | $10.03 | 609,705 | — | — |
| 2024-08-27 | $10.11 | $10.11 | 82,097 | — | — |
| 2024-08-26 | $10.15 | $10.15 | 107,879 | — | — |
| 2024-08-23 | $10.18 | $10.18 | 96,355 | — | — |
| 2024-08-22 | $10.15 | $10.15 | 84,039 | — | — |
| 2024-08-21 | $10.07 | $10.07 | 113,084 | — | — |
| 2024-08-20 | $10.03 | $10.03 | 146,934 | — | — |
| 2024-08-19 | $10.07 | $10.07 | 162,253 | — | — |
| 2024-08-16 | $10.03 | $10.03 | 239,929 | — | — |
| 2024-08-15 | $10.07 | $10.07 | 139,461 | — | — |
| 2024-08-14 | $10.07 | $10.07 | 124,134 | — | — |
| 2024-08-13 | $10.07 | $10.07 | 162,303 | — | — |
| 2024-08-12 | $10.07 | $10.07 | 137,082 | — | — |
| 2024-08-09 | $10.07 | $10.07 | 69,387 | — | — |
| 2024-08-08 | $10.30 | $10.30 | 74,605 | — | — |
| 2024-08-07 | $10.07 | $10.07 | 171,268 | — | — |
| 2024-08-06 | $10.07 | $10.07 | 74,932 | — | — |
| 2024-08-05 | $10.07 | $10.07 | 208,521 | — | — |
| 2024-08-02 | $10.26 | $10.26 | 92,013 | — | — |
| 2024-08-01 | $10.53 | $10.53 | 71,339 | — | — |
| 2024-07-31 | $10.64 | $10.64 | 112,732 | — | — |
| 2024-07-30 | $10.37 | $10.37 | 155,182 | — | — |
| 2024-07-29 | $10.98 | $10.98 | 135,866 | — | — |
| 2024-07-26 | $10.91 | $10.91 | 57,139 | — | — |
| 2024-07-25 | $10.83 | $10.83 | 90,708 | — | — |
| 2024-07-24 | $10.83 | $10.83 | 60,792 | — | — |
| 2024-07-23 | $11.21 | $11.21 | 81,424 | — | — |
| 2024-07-22 | $10.83 | $10.83 | 165,555 | — | — |
| 2024-07-19 | $11.40 | $11.40 | 86,674 | — | — |
| 2024-07-18 | $11.40 | $11.40 | 65,971 | — | — |
| 2024-07-17 | $11.74 | $11.74 | 64,039 | — | — |
| 2024-07-16 | $11.97 | $11.97 | 129,274 | — | — |
| 2024-07-15 | $12.35 | $12.35 | 151,403 | — | — |
| 2024-07-12 | $12.16 | $12.16 | 292,384 | — | — |
| 2024-07-11 | $11.02 | $11.02 | 229,426 | — | — |
| 2024-07-10 | $10.07 | $10.07 | 71,234 | — | — |
| 2024-07-09 | $10.07 | $10.07 | 80,600 | — | — |
| 2024-07-08 | $10.07 | $10.07 | 228,089 | — | — |
| 2024-07-05 | $10.07 | $10.07 | 118,811 | — | — |
| 2024-07-03 | $10.07 | $10.07 | 75,634 | — | — |
| 2024-07-02 | $10.07 | $10.07 | 90,168 | — | — |
| 2024-07-01 | $10.07 | $10.07 | 114,495 | — | — |
| 2024-06-28 | $10.30 | $10.30 | 220,397 | — | — |
| 2024-06-27 | $10.07 | $10.07 | 276,353 | — | — |
| 2024-06-26 | $10.03 | $10.03 | 147,063 | — | — |
| 2024-06-25 | $10.03 | $10.03 | 145,311 | — | — |
| 2024-06-24 | $10.03 | $10.03 | 170,484 | — | — |
| 2024-06-21 | $10.03 | $10.03 | 175,042 | — | — |
| 2024-06-20 | $10.15 | $10.15 | 133,503 | — | — |
| 2024-06-18 | $10.34 | $10.34 | 57,445 | — | — |
| 2024-06-17 | $10.34 | $10.34 | 112,026 | — | — |
| 2024-06-14 | $10.98 | $10.98 | 144,655 | — | — |
| 2024-06-13 | $11.02 | $11.02 | 82,742 | — | — |
| 2024-06-12 | $11.36 | $11.36 | 126,295 | — | — |
| 2024-06-11 | $11.51 | $11.51 | 164,316 | — | — |
| 2024-06-10 | $10.79 | $10.79 | 130,445 | — | — |
| 2024-06-07 | $11.02 | $11.02 | 180,108 | — | — |
| 2024-06-06 | $11.02 | $11.02 | 320,521 | — | — |
| 2024-06-05 | $11.40 | $11.40 | 402,379 | — | — |
| 2024-06-04 | $12.62 | $12.62 | 71,939 | — | — |
| 2024-06-03 | $13.11 | $13.11 | 67,387 | — | — |
| 2024-05-31 | $13.30 | $13.30 | 43,242 | — | — |
| 2024-05-30 | $13.30 | $13.30 | 50,421 | — | — |
| 2024-05-29 | $13.30 | $13.30 | 47,521 | — | — |
| 2024-05-28 | $13.30 | $13.30 | 73,168 | — | — |
| 2024-05-24 | $13.53 | $13.53 | 61,532 | — | — |
| 2024-05-23 | $13.26 | $13.26 | 61,832 | — | — |
| 2024-05-22 | $13.68 | $13.68 | 52,818 | — | — |
| 2024-05-21 | $13.49 | $13.49 | 41,118 | — | — |
| 2024-05-20 | $13.34 | $13.34 | 48,545 | — | — |
| 2024-05-17 | $13.30 | $13.30 | 56,224 | — | — |
| 2024-05-16 | $13.38 | $13.38 | 60,892 | — | — |
| 2024-05-15 | $13.30 | $13.30 | 76,892 | — | — |
| 2024-05-14 | $13.00 | $13.00 | 88,808 | — | — |
| 2024-05-13 | $13.07 | $13.07 | 108,121 | — | — |
| 2024-05-10 | $13.79 | $13.79 | 117,929 | — | — |
| 2024-05-09 | $14.21 | $14.21 | 40,605 | — | — |
| 2024-05-08 | $14.06 | $14.06 | 39,163 | — | — |
| 2024-05-07 | $14.02 | $14.02 | 54,666 | — | — |
| 2024-05-06 | $13.98 | $13.98 | 128,824 | — | — |
| 2024-05-03 | $13.30 | $13.30 | 72,550 | — | — |
| 2024-05-02 | $13.30 | $13.30 | 42,339 | — | — |
| 2024-05-01 | $13.30 | $13.30 | 76,639 | — | — |
| 2024-04-30 | $13.30 | $13.30 | 95,868 | — | — |
| 2024-04-29 | $13.30 | $13.30 | 72,058 | — | — |
| 2024-04-26 | $13.30 | $13.30 | 57,645 | — | — |
| 2024-04-25 | $13.15 | $13.15 | 77,782 | — | — |
| 2024-04-24 | $13.49 | $13.49 | 92,482 | — | — |
| 2024-04-23 | $13.49 | $13.49 | 80,213 | — | — |
| 2024-04-22 | $13.68 | $13.68 | 60,403 | — | — |
| 2024-04-19 | $13.98 | $13.98 | 46,837 | — | — |
| 2024-04-18 | $14.06 | $14.06 | 46,271 | — | — |
| 2024-04-17 | $14.25 | $14.25 | 54,829 | — | — |
| 2024-04-16 | $14.44 | $14.44 | 99,132 | — | — |
| 2024-04-15 | $14.10 | $14.10 | 74,589 | — | — |
| 2024-04-12 | $13.91 | $13.91 | 195,884 | — | — |
| 2024-04-11 | $14.44 | $14.44 | 118,358 | — | — |
| 2024-04-10 | $15.20 | $15.20 | 176,876 | — | — |
| 2024-04-09 | $16.15 | $16.15 | 60,113 | — | — |
| 2024-04-08 | $16.53 | $16.53 | 130,411 | — | — |
| 2024-04-05 | $15.77 | $15.77 | 69,584 | — | — |
| 2024-04-04 | $16.11 | $16.11 | 199,132 | — | — |
| 2024-04-03 | $17.59 | $17.59 | 331,213 | — | — |
| 2024-04-02 | $15.96 | $15.96 | 77,782 | — | — |
| 2024-04-01 | $16.11 | $16.11 | 99,132 | — | — |
| 2024-03-28 | $15.73 | $15.73 | 149,368 | — | — |
| 2024-03-27 | $16.34 | $16.34 | 77,961 | — | — |
| 2024-03-26 | $16.30 | $16.30 | 102,834 | — | — |
| 2024-03-25 | $16.26 | $16.26 | 145,489 | — | — |
| 2024-03-22 | $15.85 | $15.85 | 173,929 | — | — |
| 2024-03-21 | $15.50 | $15.50 | 154,726 | — | — |
| 2024-03-20 | $15.96 | $15.96 | 326,797 | — | — |
| 2024-03-19 | $16.83 | $16.83 | 145,792 | — | — |
| 2024-03-18 | $17.10 | $17.10 | 216,634 | — | — |
| 2024-03-15 | $17.48 | $17.48 | 363,116 | — | — |
| 2024-03-14 | $16.30 | $16.30 | 360,818 | — | — |
| 2024-03-13 | $15.96 | $15.96 | 1,197,703 | — | — |
| 2024-03-12 | $16.72 | $16.72 | 339,526 | — | — |
| 2024-03-11 | $15.16 | $15.16 | 138,087 | — | — |
| 2024-03-08 | $14.86 | $14.86 | 248,079 | — | — |
| 2024-03-07 | $13.98 | $13.98 | 258,918 | — | — |
| 2024-03-06 | $12.12 | $12.12 | 75,511 | — | — |
| 2024-03-05 | $12.16 | $12.16 | 79,187 | — | — |
| 2024-03-04 | $12.54 | $12.54 | 105,105 | — | — |
| 2024-03-01 | $12.73 | $12.73 | 105,479 | — | — |
| 2024-02-29 | $13.22 | $13.22 | 58,374 | — | — |
| 2024-02-28 | $13.22 | $13.22 | 73,421 | — | — |
| 2024-02-27 | $13.22 | $13.22 | 81,050 | — | — |
| 2024-02-26 | $13.30 | $13.30 | 75,808 | — | — |
| 2024-02-23 | $14.25 | $14.25 | 80,613 | — | — |
| 2024-02-22 | $15.12 | $15.12 | 94,255 | — | — |
| 2024-02-21 | $14.55 | $14.55 | 79,284 | — | — |
| 2024-02-20 | $14.06 | $14.06 | 115,705 | — | — |
| 2024-02-16 | $12.81 | $12.81 | 46,592 | — | — |
| 2024-02-15 | $12.92 | $12.92 | 75,708 | — | — |
| 2024-02-14 | $13.19 | $13.19 | 71,108 | — | — |
| 2024-02-13 | $13.64 | $13.64 | 60,534 | — | — |
| 2024-02-12 | $13.57 | $13.57 | 91,592 | — | — |
| 2024-02-09 | $12.24 | $12.24 | 60,076 | — | — |
| 2024-02-08 | $12.62 | $12.62 | 125,392 | — | — |
| 2024-02-07 | $11.40 | $11.40 | 244,818 | — | — |
| 2024-02-06 | $12.54 | $12.54 | 166,650 | — | — |
| 2024-02-05 | $13.07 | $13.07 | 85,416 | — | — |
| 2024-02-02 | $13.41 | $13.41 | 106,695 | — | — |
| 2024-02-01 | $13.83 | $13.83 | 73,747 | — | — |
| 2024-01-31 | $14.44 | $14.44 | 42,758 | — | — |
| 2024-01-30 | $14.10 | $14.10 | 51,895 | — | — |
| 2024-01-29 | $14.29 | $14.29 | 67,711 | — | — |
| 2024-01-26 | $14.06 | $14.06 | 54,366 | — | — |
| 2024-01-25 | $13.76 | $13.76 | 112,058 | — | — |
| 2024-01-24 | $13.98 | $13.98 | 167,855 | — | — |
| 2024-01-23 | $14.48 | $14.48 | 80,597 | — | — |
| 2024-01-22 | $14.44 | $14.44 | 76,976 | — | — |
| 2024-01-19 | $13.91 | $13.91 | 109,758 | — | — |
| 2024-01-18 | $13.68 | $13.68 | 132,295 | — | — |
| 2024-01-17 | $14.48 | $14.48 | 78,024 | — | — |
| 2024-01-16 | $14.48 | $14.48 | 84,058 | — | — |
| 2024-01-12 | $15.39 | $15.39 | 159,653 | — | — |
| 2024-01-11 | $15.96 | $15.96 | 82,174 | — | — |
| 2024-01-10 | $16.91 | $16.91 | 162,853 | — | — |
| 2024-01-09 | $15.58 | $15.58 | 115,097 | — | — |
| 2024-01-08 | $14.90 | $14.90 | 123,068 | — | — |
| 2024-01-05 | $15.39 | $15.39 | 62,413 | — | — |
| 2024-01-04 | $15.20 | $15.20 | 75,984 | — | — |
| 2024-01-03 | $14.59 | $14.59 | 74,021 | — | — |
| 2024-01-02 | $15.20 | $15.20 | 75,721 | — | — |